BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 11,800
-700 (-5.60%)
At close: Aug 22, 2025
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,300.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 0.81% | 477,941 |
| Aug 27, 2025 | 12,700.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 689,550 |
| Aug 26, 2025 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 6.78% | 748,636 |
| Aug 25, 2025 | 11,800.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 756,958 |
| Aug 22, 2025 | 12,500.00 | 12,500.00 | 11,400.00 | 11,800.00 | 11,800.00 | -5.60% | 1,745,313 |
| Aug 21, 2025 | 12,900.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | -1.57% | 1,041,093 |
| Aug 20, 2025 | 13,500.00 | 13,500.00 | 12,100.00 | 12,700.00 | 12,700.00 | -5.22% | 2,200,568 |
| Aug 19, 2025 | 13,500.00 | 13,800.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 1,366,614 |
| Aug 18, 2025 | 12,700.00 | 13,600.00 | 12,200.00 | 13,400.00 | 13,400.00 | 8.06% | 1,759,403 |
| Aug 15, 2025 | 13,300.00 | 13,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | -4.62% | 1,321,177 |
| Aug 14, 2025 | 13,200.00 | 13,700.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 979,323 |
| Aug 13, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 10.00% | 2,832,642 |
| Aug 12, 2025 | 11,600.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 3.45% | 1,658,826 |
| Aug 11, 2025 | 11,000.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | 6.42% | 1,875,378 |
| Aug 8, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 1.87% | 1,349,111 |
| Aug 7, 2025 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 621,874 |
| Aug 6, 2025 | 10,400.00 | 11,000.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 677,099 |
| Aug 5, 2025 | 10,700.00 | 11,200.00 | 9,600.00 | 10,300.00 | 10,300.00 | -1.90% | 1,901,304 |
| Aug 4, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 539,978 |
| Aug 1, 2025 | 10,600.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.74% | 875,926 |
| Jul 31, 2025 | 10,100.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,700.00 | 8.08% | 1,448,179 |
| Jul 30, 2025 | 9,800.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 749,423 |
| Jul 29, 2025 | 11,800.00 | 11,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 2,053,439 |
| Jul 28, 2025 | 10,200.00 | 10,800.00 | 9,700.00 | 10,800.00 | 10,800.00 | 9.09% | 1,892,355 |
| Jul 25, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 750,664 |
| Jul 24, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 636,786 |
| Jul 23, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 689,219 |
| Jul 22, 2025 | 9,700.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3.09% | 833,810 |
| Jul 21, 2025 | 10,400.00 | 10,400.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.96% | 796,033 |
| Jul 18, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,223,904 |
| Jul 17, 2025 | 9,500.00 | 10,400.00 | 9,500.00 | 10,100.00 | 10,100.00 | 6.32% | 1,681,658 |
| Jul 16, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 328,730 |
| Jul 15, 2025 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 3.23% | 906,778 |
| Jul 14, 2025 | 9,100.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 2.20% | 553,770 |
| Jul 11, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 325,247 |
| Jul 10, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 376,981 |
| Jul 9, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 449,005 |
| Jul 8, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 573,501 |
| Jul 7, 2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 430,476 |
| Jul 4, 2025 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 442,840 |
| Jul 3, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 229,901 |
| Jul 2, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 106,250 |
| Jul 1, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 208,300 |
| Jun 30, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 221,920 |
| Jun 27, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 137,189 |
| Jun 26, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 62,200 |
| Jun 25, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 92,910 |
| Jun 24, 2025 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 235,740 |
| Jun 23, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 285,210 |
| Jun 20, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 186,710 |